| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.37 | 6.38 | 0.01 | 0.16% | 6.35 | 6.41 | 165062 | 10536.33 | 1.15% |
| 2025-12-11 | 6.46 | 6.37 | -0.09 | -1.39% | 6.35 | 6.46 | 209108 | 13386.78 | 1.46% |
| 2025-12-10 | 6.40 | 6.46 | 0.03 | 0.47% | 6.39 | 6.51 | 187196 | 12082.85 | 1.30% |
| 2025-12-09 | 6.56 | 6.43 | -0.15 | -2.28% | 6.42 | 6.57 | 266879 | 17297.21 | 1.86% |
| 2025-12-08 | 6.70 | 6.58 | -0.15 | -2.23% | 6.56 | 6.75 | 338152 | 22346.26 | 2.36% |
| 2025-12-05 | 6.65 | 6.73 | 0.09 | 1.36% | 6.62 | 6.74 | 299169 | 20019.63 | 2.09% |
| 2025-12-04 | 6.57 | 6.64 | 0.07 | 1.07% | 6.53 | 6.69 | 344539 | 22812.78 | 2.40% |
| 2025-12-03 | 6.58 | 6.57 | -0.06 | -0.90% | 6.54 | 6.63 | 286186 | 18847.70 | 1.99% |
| 2025-12-02 | 6.53 | 6.63 | 0.08 | 1.22% | 6.51 | 6.64 | 320786 | 21178.77 | 2.24% |
| 2025-12-01 | 6.45 | 6.55 | 0.02 | 0.31% | 6.43 | 6.58 | 320882 | 20896.43 | 2.24% |
| 2025-11-28 | 6.32 | 6.53 | 0.17 | 2.67% | 6.28 | 6.54 | 490743 | 31646.96 | 3.42% |
| 2025-11-27 | 6.50 | 6.36 | -0.29 | -4.36% | 6.33 | 6.58 | 583345 | 37343.16 | 4.07% |
| 2025-11-26 | 6.75 | 6.65 | 0.15 | 2.31% | 6.55 | 6.87 | 843017 | 56447.41 | 5.88% |
| 2025-11-25 | 6.44 | 6.50 | -0.01 | -0.15% | 6.37 | 6.57 | 345562 | 22459.28 | 2.41% |
| 2025-11-24 | 6.52 | 6.51 | 0.24 | 3.83% | 6.44 | 6.65 | 590355 | 38513.44 | 4.12% |
| 2025-11-21 | 6.43 | 6.27 | -0.08 | -1.26% | 6.27 | 6.49 | 415110 | 26527.08 | 2.89% |
| 2025-11-20 | 6.32 | 6.35 | 0.06 | 0.95% | 6.32 | 6.48 | 246774 | 15817.99 | 1.72% |
| 2025-11-19 | 6.33 | 6.29 | -0.04 | -0.63% | 6.27 | 6.35 | 125174 | 7882.16 | 0.87% |
| 2025-11-18 | 6.43 | 6.33 | -0.11 | -1.71% | 6.31 | 6.46 | 238084 | 15136.34 | 1.66% |
| 2025-11-17 | 6.52 | 6.44 | -0.11 | -1.68% | 6.43 | 6.53 | 222917 | 14417.60 | 1.55% |
| 2025-11-14 | 6.53 | 6.55 | 0.00 | 0.00% | 6.52 | 6.59 | 178021 | 11678.17 | 1.24% |
| 2025-11-13 | 6.52 | 6.55 | 0.02 | 0.31% | 6.50 | 6.57 | 155658 | 10174.77 | 1.09% |
| 2025-11-12 | 6.58 | 6.53 | -0.06 | -0.91% | 6.49 | 6.58 | 201125 | 13125.77 | 1.40% |
| 2025-11-11 | 6.52 | 6.59 | 0.07 | 1.07% | 6.50 | 6.59 | 238278 | 15616.02 | 1.66% |
| 2025-11-10 | 6.54 | 6.52 | -0.01 | -0.15% | 6.49 | 6.56 | 184311 | 12008.17 | 1.28% |
| 2025-11-07 | 6.49 | 6.53 | 0.02 | 0.31% | 6.46 | 6.55 | 185491 | 12100.37 | 1.29% |
| 2025-11-06 | 6.49 | 6.51 | 0.02 | 0.31% | 6.46 | 6.54 | 201330 | 13107.86 | 1.40% |
| 2025-11-05 | 6.40 | 6.49 | 0.05 | 0.78% | 6.38 | 6.52 | 174233 | 11269.63 | 1.21% |
| 2025-11-04 | 6.45 | 6.44 | -0.02 | -0.31% | 6.41 | 6.49 | 152155 | 9798.77 | 1.06% |
| 2025-11-03 | 6.40 | 6.46 | 0.06 | 0.94% | 6.35 | 6.47 | 214383 | 13758.63 | 1.49% |
| 2025-10-31 | 6.52 | 6.40 | -0.12 | -1.84% | 6.40 | 6.53 | 301082 | 19393.54 | 2.10% |
| 2025-10-30 | 6.53 | 6.52 | -0.17 | -2.54% | 6.49 | 6.63 | 357782 | 23458.22 | 2.49% |
| 2025-10-29 | 6.64 | 6.69 | 0.02 | 0.30% | 6.60 | 6.73 | 247927 | 16523.17 | 1.73% |
| 2025-10-28 | 6.73 | 6.67 | -0.11 | -1.62% | 6.65 | 6.81 | 283382 | 18976.71 | 1.98% |
| 2025-10-27 | 6.60 | 6.78 | 0.19 | 2.88% | 6.54 | 6.95 | 685627 | 46374.09 | 4.78% |
| 2025-10-24 | 6.70 | 6.59 | -0.20 | -2.95% | 6.58 | 6.76 | 517880 | 34411.95 | 3.61% |
| 2025-10-23 | 6.68 | 6.79 | -0.04 | -0.59% | 6.57 | 6.86 | 931047 | 62391.57 | 6.49% |
| 2025-10-22 | 7.16 | 6.83 | 0.28 | 4.27% | 6.79 | 7.21 | 1459767 | 101589.15 | 10.18% |
| 2025-10-21 | 6.47 | 6.55 | 0.07 | 1.08% | 6.47 | 6.63 | 302839 | 19884.07 | 2.11% |
| 2025-10-20 | 6.39 | 6.48 | 0.14 | 2.21% | 6.37 | 6.49 | 220503 | 14171.58 | 1.54% |
| 2025-10-17 | 6.44 | 6.34 | -0.08 | -1.25% | 6.34 | 6.47 | 177646 | 11366.67 | 1.24% |
| 2025-10-16 | 6.46 | 6.42 | -0.05 | -0.77% | 6.40 | 6.47 | 144806 | 9310.90 | 1.01% |
| 2025-10-15 | 6.41 | 6.47 | 0.04 | 0.62% | 6.40 | 6.49 | 161043 | 10388.03 | 1.12% |
| 2025-10-14 | 6.48 | 6.43 | -0.05 | -0.77% | 6.41 | 6.51 | 229179 | 14804.26 | 1.60% |
| 2025-10-13 | 6.28 | 6.48 | 0.10 | 1.57% | 6.25 | 6.50 | 394039 | 25224.55 | 2.75% |
| 2025-10-10 | 6.30 | 6.38 | 0.06 | 0.95% | 6.29 | 6.42 | 261544 | 16674.68 | 1.82% |
| 2025-10-09 | 6.28 | 6.32 | 0.11 | 1.77% | 6.26 | 6.38 | 290110 | 18322.46 | 2.02% |
| 2025-09-30 | 6.17 | 6.21 | 0.03 | 0.49% | 6.15 | 6.22 | 160835 | 9955.84 | 1.12% |
| 2025-09-29 | 6.15 | 6.18 | 0.02 | 0.32% | 6.08 | 6.19 | 147646 | 9056.43 | 1.03% |
| 2025-09-26 | 6.14 | 6.16 | -0.01 | -0.16% | 6.10 | 6.21 | 146407 | 9022.17 | 1.02% |
| 2025-09-25 | 6.21 | 6.17 | -0.06 | -0.96% | 6.16 | 6.22 | 225793 | 13948.41 | 1.57% |
| 2025-09-24 | 6.19 | 6.23 | 0.02 | 0.32% | 6.10 | 6.23 | 124922 | 7739.51 | 0.87% |
| 2025-09-23 | 6.27 | 6.21 | -0.05 | -0.80% | 6.10 | 6.28 | 204414 | 12607.85 | 1.42% |
| 2025-09-22 | 6.34 | 6.26 | -0.09 | -1.42% | 6.22 | 6.35 | 187591 | 11729.04 | 1.31% |
| 2025-09-19 | 6.34 | 6.35 | 0.02 | 0.32% | 6.29 | 6.38 | 214705 | 13590.65 | 1.50% |
| 2025-09-18 | 6.48 | 6.33 | -0.16 | -2.47% | 6.28 | 6.49 | 290249 | 18535.48 | 2.02% |
| 2025-09-17 | 6.51 | 6.49 | -0.02 | -0.31% | 6.46 | 6.53 | 177336 | 11511.99 | 1.24% |
| 2025-09-16 | 6.53 | 6.51 | 0.06 | 0.93% | 6.44 | 6.59 | 230098 | 14962.81 | 1.60% |
| 2025-09-15 | 6.44 | 6.45 | 0.01 | 0.16% | 6.40 | 6.47 | 156465 | 10059.15 | 1.09% |
| 2025-09-12 | 6.49 | 6.44 | -0.05 | -0.77% | 6.42 | 6.50 | 222765 | 14390.20 | 1.55% |
| 2025-09-11 | 6.43 | 6.49 | 0.04 | 0.62% | 6.40 | 6.51 | 208042 | 13417.65 | 1.45% |
| 2025-09-10 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.52 | 207012 | 13377.12 | 1.44% |
| 2025-09-09 | 6.61 | 6.49 | -0.14 | -2.11% | 6.47 | 6.62 | 279867 | 18254.92 | 1.95% |
| 2025-09-08 | 6.41 | 6.63 | 0.28 | 4.41% | 6.40 | 6.65 | 574448 | 37745.76 | 4.00% |
| 2025-09-05 | 6.28 | 6.35 | 0.08 | 1.28% | 6.25 | 6.35 | 205076 | 12943.02 | 1.43% |
| 2025-09-04 | 6.30 | 6.27 | -0.01 | -0.16% | 6.22 | 6.33 | 257739 | 16187.41 | 1.80% |
| 2025-09-03 | 6.39 | 6.28 | -0.12 | -1.88% | 6.25 | 6.44 | 227683 | 14393.19 | 1.59% |
| 2025-09-02 | 6.47 | 6.40 | -0.08 | -1.23% | 6.32 | 6.48 | 279734 | 17844.74 | 1.95% |
| 2025-09-01 | 6.59 | 6.48 | -0.11 | -1.67% | 6.44 | 6.61 | 314215 | 20430.65 | 2.19% |
| 2025-08-29 | 6.60 | 6.59 | 0.01 | 0.15% | 6.55 | 6.67 | 285359 | 18847.97 | 1.99% |
| 2025-08-28 | 6.56 | 6.58 | 0.03 | 0.46% | 6.41 | 6.68 | 340273 | 22298.46 | 2.37% |
| 2025-08-27 | 6.75 | 6.55 | -0.20 | -2.96% | 6.54 | 6.79 | 385051 | 25662.85 | 2.68% |
| 2025-08-26 | 6.78 | 6.75 | 0.04 | 0.60% | 6.68 | 6.82 | 384049 | 25870.98 | 2.68% |
| 2025-08-25 | 6.67 | 6.71 | 0.05 | 0.75% | 6.63 | 6.73 | 325887 | 21837.85 | 2.27% |
| 2025-08-22 | 6.62 | 6.66 | 0.02 | 0.30% | 6.57 | 6.68 | 287191 | 19020.90 | 2.00% |
| 2025-08-21 | 6.67 | 6.64 | -0.04 | -0.60% | 6.61 | 6.70 | 234669 | 15637.18 | 1.64% |
| 2025-08-20 | 6.62 | 6.68 | 0.03 | 0.45% | 6.58 | 6.71 | 291630 | 19389.14 | 2.03% |
| 2025-08-19 | 6.68 | 6.65 | 0.01 | 0.15% | 6.64 | 6.75 | 369862 | 24707.76 | 2.58% |
| 2025-08-18 | 6.73 | 6.64 | -0.14 | -2.06% | 6.61 | 6.75 | 513647 | 34240.68 | 3.58% |
| 2025-08-15 | 6.62 | 6.78 | 0.21 | 3.20% | 6.59 | 6.80 | 491560 | 33067.87 | 3.43% |
中钢国际(000928)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
